海航科技(600751)股票信息
| 股票代码 | 600751 |
| 股票名称 | 海航科技 |
| 最新价/元 | 2.44 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -2.40 |
| 买入/元 | 2.44 |
| 卖出/元 | 2.45 |
| 昨收/元 | 2.50 |
| 今开/元 | 2.50 |
| 最高/元 | 2.51 |
| 最低/元 | 2.41 |
| 成交量/手 | 268575.27 |
| 成交额/万 | 6620.82 |
| 股净值/元 | 30.50 |
| 市净率 | 0.95 |
| 总市值/万 | 707438.42 |
| 流通值/万 | 627858.13 |
| 换手率/% | 1.04 |
| 入市日期 | 1996-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
海航科技(600751)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.50 | 2.44 | -0.06 | -2.40 | 268575.27 | 6620.82 | 1.04 |
| 2024-10-10 | 2.50 | 2.50 | 0.00 | 0.00 | 454631.89 | 11467.47 | 1.77 |
| 2024-10-09 | 2.70 | 2.50 | -0.23 | -8.43 | 533234.22 | 13791.83 | 2.07 |
| 2024-10-08 | 2.85 | 2.73 | 0.14 | 5.41 | 774052.06 | 21058.87 | 3.01 |
| 2024-09-30 | 2.48 | 2.59 | 0.19 | 7.92 | 699285.32 | 17767.95 | 2.72 |
| 2024-09-27 | 2.37 | 2.40 | 0.05 | 2.13 | 264882.29 | 6304.67 | 1.03 |
| 2024-09-26 | 2.26 | 2.35 | 0.09 | 3.98 | 276934.11 | 6406.52 | 1.08 |
| 2024-09-25 | 2.28 | 2.26 | -0.01 | -0.44 | 262982.51 | 6029.24 | 1.02 |
| 2024-09-24 | 2.21 | 2.27 | 0.07 | 3.18 | 239866.65 | 5375.44 | 0.93 |
| 2024-09-23 | 2.20 | 2.20 | 0.00 | 0.00 | 88703.00 | 1951.73 | 0.34 |
| 2024-09-20 | 2.19 | 2.20 | 0.01 | 0.46 | 121645.00 | 2670.81 | 0.47 |
| 2024-09-19 | 2.17 | 2.19 | 0.02 | 0.92 | 204990.00 | 4491.30 | 0.80 |
| 2024-09-18 | 2.17 | 2.17 | 0.00 | 0.00 | 121368.53 | 2613.38 | 0.47 |
| 2024-09-13 | 2.17 | 2.17 | 0.01 | 0.46 | 132712.16 | 2888.72 | 0.52 |
| 2024-09-12 | 2.15 | 2.16 | 0.01 | 0.47 | 113047.53 | 2450.19 | 0.44 |
| 2024-09-11 | 2.16 | 2.15 | 0.00 | 0.00 | 71763.00 | 1537.18 | 0.28 |
| 2024-09-10 | 2.15 | 2.15 | 0.00 | 0.00 | 132980.00 | 2844.01 | 0.52 |
| 2024-09-09 | 2.13 | 2.15 | 0.01 | 0.47 | 103508.01 | 2225.97 | 0.40 |
| 2024-09-06 | 2.16 | 2.14 | -0.02 | -0.93 | 99747.00 | 2139.14 | 0.39 |
| 2024-09-05 | 2.12 | 2.16 | 0.04 | 1.89 | 152174.88 | 3268.64 | 0.59 |
| 2024-09-04 | 2.12 | 2.12 | 0.00 | 0.00 | 71735.00 | 1521.69 | 0.28 |
| 2024-09-03 | 2.12 | 2.12 | 0.00 | 0.00 | 108365.00 | 2307.21 | 0.42 |
| 2024-09-02 | 2.14 | 2.12 | -0.03 | -1.40 | 104744.00 | 2237.73 | 0.41 |
| 2024-08-30 | 2.12 | 2.15 | 0.02 | 0.94 | 138416.01 | 2975.78 | 0.54 |
| 2024-08-29 | 2.09 | 2.13 | 0.04 | 1.91 | 129078.00 | 2729.68 | 0.50 |
| 2024-08-28 | 2.07 | 2.09 | 0.01 | 0.48 | 129800.00 | 2710.14 | 0.50 |
| 2024-08-27 | 2.09 | 2.08 | -0.01 | -0.48 | 96116.00 | 1996.46 | 0.37 |
| 2024-08-26 | 2.08 | 2.09 | 0.01 | 0.48 | 88602.00 | 1845.14 | 0.34 |
| 2024-08-23 | 2.09 | 2.08 | -0.02 | -0.95 | 124889.73 | 2598.40 | 0.49 |
| 2024-08-22 | 2.11 | 2.10 | -0.01 | -0.47 | 111977.00 | 2350.75 | 0.44 |
| 2024-08-21 | 2.11 | 2.11 | 0.00 | 0.00 | 62914.00 | 1329.00 | 0.24 |
| 2024-08-20 | 2.15 | 2.11 | -0.03 | -1.40 | 120610.07 | 2557.65 | 0.47 |
| 2024-08-19 | 2.13 | 2.14 | 0.01 | 0.47 | 132007.55 | 2821.90 | 0.51 |
| 2024-08-16 | 2.13 | 2.13 | 0.00 | 0.00 | 120676.01 | 2580.24 | 0.47 |
| 2024-08-15 | 2.10 | 2.13 | 0.02 | 0.95 | 177136.96 | 3761.99 | 0.69 |
| 2024-08-14 | 2.11 | 2.11 | 0.00 | 0.00 | 80921.00 | 1703.75 | 0.31 |
| 2024-08-13 | 2.10 | 2.11 | 0.01 | 0.48 | 110295.00 | 2316.74 | 0.43 |
| 2024-08-12 | 2.12 | 2.10 | -0.01 | -0.47 | 125931.79 | 2654.67 | 0.49 |
| 2024-08-09 | 2.12 | 2.11 | 0.00 | 0.00 | 141875.74 | 3008.16 | 0.55 |
| 2024-08-08 | 2.11 | 2.11 | 0.00 | 0.00 | 155275.73 | 3269.84 | 0.60 |
| 2024-08-07 | 2.12 | 2.11 | -0.01 | -0.47 | 125843.00 | 2657.64 | 0.49 |
| 2024-08-06 | 2.14 | 2.12 | -0.02 | -0.94 | 147070.53 | 3122.22 | 0.57 |
| 2024-08-05 | 2.14 | 2.14 | -0.01 | -0.47 | 229432.00 | 4923.32 | 0.89 |
| 2024-08-02 | 2.15 | 2.15 | -0.02 | -0.92 | 154079.85 | 3330.08 | 0.60 |
| 2024-08-01 | 2.19 | 2.17 | -0.03 | -1.36 | 201498.13 | 4381.95 | 0.78 |
| 2024-07-31 | 2.16 | 2.20 | 0.04 | 1.85 | 326807.74 | 7112.57 | 1.27 |
| 2024-07-30 | 2.14 | 2.16 | 0.03 | 1.41 | 141757.06 | 3044.35 | 0.55 |
| 2024-07-29 | 2.13 | 2.13 | -0.01 | -0.47 | 107909.63 | 2294.81 | 0.42 |
| 2024-07-26 | 2.09 | 2.14 | 0.06 | 2.89 | 134387.81 | 2860.93 | 0.52 |
| 2024-07-25 | 2.07 | 2.08 | 0.00 | 0.00 | 106692.00 | 2224.62 | 0.41 |
| 2024-07-24 | 2.13 | 2.08 | -0.05 | -2.35 | 135412.84 | 2850.19 | 0.53 |
| 2024-07-23 | 2.15 | 2.13 | -0.02 | -0.93 | 141908.00 | 3072.51 | 0.55 |
| 2024-07-22 | 2.15 | 2.15 | 0.00 | 0.00 | 103530.00 | 2231.91 | 0.40 |
| 2024-07-19 | 2.14 | 2.15 | 0.00 | 0.00 | 97548.00 | 2090.19 | 0.38 |
| 2024-07-18 | 2.14 | 2.15 | 0.01 | 0.47 | 141981.00 | 3030.02 | 0.55 |
| 2024-07-17 | 2.14 | 2.14 | -0.01 | -0.47 | 120574.00 | 2592.77 | 0.47 |
| 2024-07-16 | 2.16 | 2.15 | -0.01 | -0.46 | 100761.73 | 2171.36 | 0.39 |
| 2024-07-15 | 2.18 | 2.16 | -0.02 | -0.92 | 110552.17 | 2389.79 | 0.43 |
| 2024-07-12 | 2.21 | 2.18 | -0.03 | -1.36 | 100068.31 | 2197.32 | 0.39 |
| 2024-07-11 | 2.20 | 2.21 | 0.05 | 2.32 | 180509.82 | 3981.04 | 0.70 |
| 2024-07-10 | 2.20 | 2.16 | -0.04 | -1.82 | 186946.27 | 4049.91 | 0.73 |
| 2024-07-09 | 2.20 | 2.20 | -0.03 | -1.35 | 250605.82 | 5456.86 | 0.97 |
| 2024-07-08 | 2.28 | 2.23 | -0.06 | -2.62 | 136442.00 | 3062.32 | 0.53 |
| 2024-07-05 | 2.27 | 2.29 | 0.01 | 0.44 | 100089.00 | 2275.46 | 0.39 |
| 2024-07-04 | 2.31 | 2.28 | -0.03 | -1.30 | 130028.00 | 2964.34 | 0.51 |
| 2024-07-03 | 2.33 | 2.31 | -0.02 | -0.86 | 127805.00 | 2969.68 | 0.50 |
| 2024-07-02 | 2.26 | 2.33 | 0.07 | 3.10 | 295432.68 | 6828.63 | 1.15 |
| 2024-07-01 | 2.22 | 2.26 | 0.04 | 1.80 | 134469.68 | 3010.02 | 0.52 |
| 2024-06-28 | 2.20 | 2.22 | 0.03 | 1.37 | 148125.68 | 3301.21 | 0.58 |
| 2024-06-27 | 2.22 | 2.19 | -0.04 | -1.79 | 118813.00 | 2623.62 | 0.46 |
| 2024-06-26 | 2.18 | 2.23 | 0.04 | 1.83 | 156012.27 | 3405.00 | 0.61 |
| 2024-06-25 | 2.19 | 2.19 | 0.00 | 0.00 | 135175.68 | 2967.37 | 0.53 |
| 2024-06-24 | 2.23 | 2.19 | -0.06 | -2.67 | 175166.00 | 3867.48 | 0.68 |
| 2024-06-21 | 2.24 | 2.25 | -0.01 | -0.44 | 108041.82 | 2431.07 | 0.42 |
| 2024-06-20 | 2.30 | 2.26 | -0.03 | -1.31 | 137841.00 | 3122.22 | 0.54 |
| 2024-06-19 | 2.32 | 2.29 | -0.03 | -1.29 | 146663.00 | 3389.03 | 0.57 |
| 2024-06-18 | 2.30 | 2.32 | 0.02 | 0.87 | 129237.00 | 2989.62 | 0.50 |
| 2024-06-17 | 2.27 | 2.30 | 0.01 | 0.44 | 150567.46 | 3446.47 | 0.59 |
| 2024-06-14 | 2.25 | 2.29 | 0.04 | 1.78 | 185401.78 | 4221.77 | 0.72 |
| 2024-06-13 | 2.27 | 2.25 | -0.02 | -0.88 | 187761.00 | 4235.90 | 0.73 |
| 2024-06-12 | 2.22 | 2.27 | 0.06 | 2.72 | 281595.08 | 6392.94 | 1.09 |
| 2024-06-11 | 2.23 | 2.21 | -0.03 | -1.34 | 168939.10 | 3741.43 | 0.66 |
| 2024-06-07 | 2.20 | 2.24 | 0.05 | 2.28 | 243680.00 | 5415.06 | 0.95 |
| 2024-06-06 | 2.25 | 2.19 | -0.06 | -2.67 | 295774.01 | 6535.07 | 1.15 |
| 2024-06-05 | 2.29 | 2.25 | -0.03 | -1.32 | 142976.02 | 3248.52 | 0.56 |
| 2024-06-04 | 2.25 | 2.28 | 0.00 | 0.00 | 179849.84 | 4067.58 | 0.70 |
| 2024-06-03 | 2.33 | 2.28 | -0.06 | -2.56 | 265899.10 | 6100.45 | 1.03 |
| 2024-05-31 | 2.33 | 2.34 | 0.01 | 0.43 | 146987.00 | 3430.07 | 0.57 |
| 2024-05-30 | 2.33 | 2.33 | 0.00 | 0.00 | 123225.00 | 2868.31 | 0.48 |
| 2024-05-29 | 2.35 | 2.33 | -0.04 | -1.69 | 264779.42 | 6184.36 | 1.03 |
| 2024-05-28 | 2.39 | 2.37 | -0.04 | -1.66 | 276638.59 | 6555.55 | 1.08 |
| 2024-05-27 | 2.31 | 2.41 | 0.10 | 4.33 | 517818.00 | 12400.11 | 2.01 |
| 2024-05-24 | 2.35 | 2.31 | -0.03 | -1.28 | 153597.00 | 3578.71 | 0.60 |
| 2024-05-23 | 2.41 | 2.34 | -0.08 | -3.31 | 309381.00 | 7307.13 | 1.20 |
| 2024-05-22 | 2.43 | 2.42 | -0.01 | -0.41 | 165635.00 | 4006.56 | 0.64 |
| 2024-05-21 | 2.42 | 2.43 | -0.01 | -0.41 | 219583.63 | 5331.29 | 0.85 |
| 2024-05-20 | 2.41 | 2.44 | 0.04 | 1.67 | 314861.00 | 7628.68 | 1.22 |
| 2024-05-17 | 2.39 | 2.40 | 0.01 | 0.42 | 221902.44 | 5286.49 | 0.86 |
| 2024-05-15 | 2.41 | 2.39 | -0.03 | -1.24 | 324698.00 | 7742.09 | 1.26 |
| 2024-05-14 | 2.40 | 2.42 | 0.00 | 0.00 | 342895.00 | 8312.23 | 1.33 |
日K线
周K线
月K线
